|
Closing price on 1/23/2008
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
49.00 |
| Volume |
63,320 |
| Split-adjusted Price |
14.38 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.38
|
63,320
|
|
|
1/22/2008
|
-2.50 / -4.63%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.50
|
15.11
|
118,220
|
|
|
1/21/2008
|
-1.00 / -1.82%
|
54.00
|
55.00
|
53.50
|
54.00
|
54.00
|
15.85
|
27,420
|
|
|
1/18/2008
|
0.00 / 0.00%
|
54.00
|
55.50
|
53.50
|
55.00
|
55.00
|
16.14
|
94,710
|
|
|
1/17/2008
|
-2.00 / -3.51%
|
57.00
|
57.50
|
54.50
|
55.00
|
55.00
|
16.14
|
112,400
|
|
|
1/16/2008
|
+2.50 / +4.59%
|
56.00
|
57.00
|
55.00
|
57.00
|
57.00
|
16.73
|
128,640
|
|
|
1/15/2008
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
15.99
|
68,640
|
|
|
1/14/2008
|
-3.00 / -5.00%
|
58.00
|
58.50
|
57.00
|
57.00
|
57.00
|
16.73
|
67,310
|
|
|
1/11/2008
|
+0.50 / +0.84%
|
60.50
|
62.00
|
60.00
|
60.00
|
60.00
|
17.61
|
153,160
|
|
|
1/10/2008
|
-3.00 / -4.80%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.50
|
17.46
|
76,430
|
|
|
1/9/2008
|
-3.00 / -4.58%
|
65.00
|
65.00
|
62.50
|
62.50
|
62.50
|
18.34
|
82,810
|
|
|
1/8/2008
|
-1.50 / -2.24%
|
66.00
|
69.00
|
65.50
|
65.50
|
65.50
|
19.22
|
155,200
|
|
|
1/7/2008
|
-3.50 / -4.96%
|
69.00
|
69.00
|
67.00
|
67.00
|
67.00
|
19.66
|
94,440
|
|
|
1/4/2008
|
-2.00 / -2.76%
|
71.00
|
72.00
|
70.50
|
70.50
|
70.50
|
20.69
|
80,130
|
|
|
1/3/2008
|
-1.50 / -2.03%
|
72.50
|
73.50
|
72.50
|
72.50
|
72.50
|
21.28
|
80,530
|
|
|
1/2/2008
|
-1.50 / -1.99%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
21.72
|
81,760
|
|
|
12/28/2007
|
+1.00 / +1.34%
|
73.50
|
75.50
|
73.00
|
75.50
|
75.50
|
22.16
|
118,800
|
|
|
12/27/2007
|
-2.00 / -2.61%
|
75.50
|
76.00
|
74.50
|
74.50
|
74.50
|
21.86
|
109,270
|
|
|
12/26/2007
|
-1.00 / -1.29%
|
77.50
|
77.50
|
75.50
|
76.50
|
76.50
|
22.45
|
117,360
|
|
|
12/25/2007
|
-2.00 / -2.52%
|
78.00
|
78.50
|
77.50
|
77.50
|
77.50
|
22.74
|
74,590
|
|
|
12/24/2007
|
-2.00 / -2.45%
|
81.00
|
81.00
|
79.50
|
79.50
|
79.50
|
23.33
|
79,700
|
|
|
12/21/2007
|
+1.00 / +1.24%
|
80.50
|
81.50
|
80.50
|
81.50
|
81.50
|
23.92
|
157,240
|
|
|
12/20/2007
|
-4.00 / -4.73%
|
82.00
|
82.50
|
80.50
|
80.50
|
80.50
|
23.63
|
164,070
|
|
|
12/19/2007
|
+2.50 / +3.05%
|
84.00
|
85.00
|
84.00
|
84.50
|
84.50
|
24.80
|
345,280
|
|
|
12/18/2007
|
+2.00 / +2.50%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
24.07
|
391,500
|
|
|
12/17/2007
|
-0.50 / -0.62%
|
79.00
|
81.00
|
79.00
|
80.00
|
80.00
|
23.48
|
245,360
|
|
|
12/14/2007
|
-2.50 / -3.01%
|
80.00
|
84.00
|
80.00
|
80.50
|
80.50
|
23.63
|
543,530
|
|
|
12/13/2007
|
-4.00 / -4.60%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
24.36
|
371,320
|
|
|
12/12/2007
|
-4.50 / -4.92%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
25.53
|
123,290
|
|
|
12/11/2007
|
-4.50 / -4.69%
|
91.50
|
91.50
|
91.50
|
91.50
|
91.50
|
26.85
|
2,260
|
|
|